1,070円
安永の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/05/26 | 1,173.0 | 1,268.0 | 1,167.0 | 1,232.0 | 1,232.0 | 170,900 |
| 2021/05/25 | 1,142.0 | 1,154.0 | 1,131.0 | 1,143.0 | 1,143.0 | 26,600 |
| 2021/05/24 | 1,158.0 | 1,188.0 | 1,140.0 | 1,142.0 | 1,142.0 | 27,900 |
| 2021/05/21 | 1,129.0 | 1,153.0 | 1,121.0 | 1,134.0 | 1,134.0 | 31,500 |
| 2021/05/20 | 1,109.0 | 1,145.0 | 1,109.0 | 1,125.0 | 1,125.0 | 25,900 |
| 2021/05/19 | 1,130.0 | 1,134.0 | 1,107.0 | 1,108.0 | 1,108.0 | 44,800 |
| 2021/05/18 | 1,105.0 | 1,147.0 | 1,105.0 | 1,143.0 | 1,143.0 | 39,200 |
| 2021/05/17 | 1,105.0 | 1,125.0 | 1,091.0 | 1,105.0 | 1,105.0 | 39,700 |
| 2021/05/14 | 1,131.0 | 1,158.0 | 1,091.0 | 1,091.0 | 1,091.0 | 73,400 |
| 2021/05/13 | 1,140.0 | 1,205.0 | 1,136.0 | 1,154.0 | 1,154.0 | 28,100 |
| 2021/05/12 | 1,170.0 | 1,176.0 | 1,144.0 | 1,144.0 | 1,144.0 | 52,500 |
| 2021/05/11 | 1,222.0 | 1,222.0 | 1,188.0 | 1,188.0 | 1,188.0 | 37,900 |
| 2021/05/10 | 1,211.0 | 1,226.0 | 1,205.0 | 1,223.0 | 1,223.0 | 16,200 |
| 2021/05/07 | 1,205.0 | 1,212.0 | 1,187.0 | 1,208.0 | 1,208.0 | 17,800 |
| 2021/05/06 | 1,177.0 | 1,197.0 | 1,166.0 | 1,190.0 | 1,190.0 | 24,000 |
| 2021/04/30 | 1,190.0 | 1,197.0 | 1,161.0 | 1,161.0 | 1,161.0 | 25,900 |
| 2021/04/28 | 1,208.0 | 1,211.0 | 1,181.0 | 1,181.0 | 1,181.0 | 26,700 |
| 2021/04/27 | 1,231.0 | 1,231.0 | 1,207.0 | 1,207.0 | 1,207.0 | 18,600 |
| 2021/04/26 | 1,233.0 | 1,244.0 | 1,225.0 | 1,234.0 | 1,234.0 | 15,200 |
| 2021/04/23 | 1,213.0 | 1,243.0 | 1,207.0 | 1,233.0 | 1,233.0 | 31,300 |
おすすめ条件でスクリーニングされた銘柄を見る
安永の取引履歴を振り返りませんか？
安永の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
